Dark

CTSO
Cytosorbents Corp.
stock NASDAQ

At Close

Jul 31, 2026 12:40:43 PM EDT

0.3700USD+4.370%(+0.0153)88,331

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:05:30 AM EDT

0.3874USD+10.654%(+0.0373)24,158

After-hours

Jul 31, 2026 4:00:30 PM EDT

0.3609USD-1.232%(-0.0045)1,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.380000	0.385000	0.352300	0.3609	+3.085%	88,332	0.000%
2026-07-30	0.363000	0.363000	0.350000	0.3501	-1.102%	43,961	+3.085%
2026-07-29	0.377000	0.377000	0.354000	0.3540	-4.324%	30,536	+1.949%
2026-07-28	0.360000	0.375976	0.350000	0.3700	+2.778%	96,916	-2.459%
2026-07-27	0.374000	0.384600	0.350200	0.3600	0.000%	66,008	+0.250%
2026-07-24	0.373000	0.382500	0.360000	0.3600	-0.387%	37,860	+0.250%
2026-07-23	0.400000	0.400999	0.361400	0.3614	-5.368%	38,136	-0.138%
2026-07-22	0.397800	0.400000	0.381900	0.3819	-2.973%	32,263	-5.499%
2026-07-21	0.390000	0.400000	0.375301	0.3936	+3.552%	39,384	-8.308%
2026-07-20	0.360000	0.390000	0.360000	0.3801	+5.583%	55,743	-5.051%
2026-07-17	0.355000	0.375349	0.350000	0.3600	-2.545%	78,047	+0.250%
2026-07-16	0.381000	0.389900	0.360000	0.3694	-5.014%	67,239	-2.301%
2026-07-15	0.390000	0.401000	0.388900	0.3889	+0.103%	55,675	-7.200%
2026-07-14	0.380000	0.409900	0.374000	0.3885	+2.237%	62,582	-7.104%
2026-07-13	0.390000	0.424900	0.370000	0.3800	-0.341%	91,298	-5.026%
2026-07-10	0.369300	0.400000	0.369300	0.3813	+2.500%	42,383	-5.350%
2026-07-09	0.390000	0.400000	0.370000	0.3720	-4.615%	56,637	-2.984%
2026-07-08	0.405000	0.409890	0.380000	0.3900	-4.130%	50,594	-7.462%
2026-07-07	0.420000	0.450000	0.380000	0.4068	-5.395%	46,062	-11.283%
2026-07-06	0.436000	0.460100	0.418485	0.4300	+10.256%	106,150	-16.070%
2026-07-02	0.386000	0.408100	0.380600	0.3900	-0.256%	102,833	-7.462%
2026-07-01	0.395100	0.410000	0.381500	0.3910	+4.545%	178,821	-7.698%
2026-06-30	0.380000	0.421000	0.370000	0.3740	-2.017%	191,076	-3.503%
2026-06-29	0.400000	0.435600	0.350400	0.3817	+5.442%	150,089	-5.449%
2026-06-26	0.470000	0.495800	0.362000	0.3620	-21.304%	329,631	-0.304%
2026-06-25	0.480000	0.490000	0.455100	0.4600	-1.499%	54,719	-21.543%
2026-06-24	0.416700	0.519999	0.410100	0.4670	+8.858%	580,855	-22.719%
2026-06-23	0.410300	0.444100	0.410300	0.4290	+3.874%	50,518	-15.874%
2026-06-22	0.426400	0.429900	0.411800	0.4130	-5.772%	47,408	-12.615%
2026-06-18	0.462700	0.499900	0.438300	0.4383	-8.113%	145,610	-17.659%
2026-06-17	0.500000	0.502251	0.460000	0.4770	-8.075%	194,655	-24.340%
2026-06-16	0.490000	0.604800	0.480501	0.5189	+20.116%	1,641,469	-30.449%
2026-06-15	0.399800	0.450000	0.382000	0.4320	+8.054%	275,016	-16.458%
2026-06-12	0.388100	0.412500	0.381400	0.3998	+3.015%	440,468	-9.730%
2026-06-11	0.430000	0.430000	0.369500	0.3881	-5.572%	441,186	-7.009%
2026-06-10	0.421250	0.439900	0.400000	0.4110	-2.722%	76,842	-12.190%
2026-06-09	0.423100	0.471300	0.422400	0.4225	+2.004%	94,803	-14.580%
2026-06-08	0.480000	0.480000	0.408400	0.4142	-9.760%	43,640	-12.868%
2026-06-05	0.475100	0.519999	0.437000	0.4590	-5.943%	77,811	-21.373%
2026-06-04	0.461900	0.494900	0.450000	0.4880	-0.204%	262,666	-26.045%
2026-06-03	0.484800	0.520000	0.450000	0.4890	+1.875%	1,155,331	-26.196%
2026-06-02	0.483000	0.490000	0.454900	0.4800	+2.586%	30,849	-24.813%
2026-06-01	0.490000	0.528200	0.454400	0.4679	-4.685%	66,213	-22.868%
2026-05-29	0.490000	0.505400	0.462001	0.4909	-0.988%	67,412	-26.482%
2026-05-28	0.499000	0.517400	0.451600	0.4958	+0.711%	139,479	-27.209%
2026-05-27	0.470000	0.494500	0.440000	0.4923	+6.420%	148,172	-26.691%
2026-05-26	0.470000	0.480000	0.450000	0.4626	+0.391%	101,084	-21.984%
2026-05-22	0.460000	0.469700	0.442801	0.4608	+0.174%	115,361	-21.680%
2026-05-21	0.451000	0.467200	0.435000	0.4600	-2.086%	139,536	-21.543%
2026-05-20	0.463000	0.480000	0.450000	0.4698	-0.571%	91,382	-23.180%
2026-05-19	0.470000	0.499999	0.460001	0.4725	-1.357%	38,245	-23.619%
2026-05-18	0.490000	0.530000	0.452900	0.4790	-3.738%	171,818	-24.656%
2026-05-15	0.526800	0.550000	0.491600	0.4976	-8.158%	190,006	-27.472%
2026-05-14	0.580000	0.599100	0.514700	0.5418	-5.047%	305,629	-33.389%
2026-05-13	0.610000	0.610000	0.570000	0.5706	-2.611%	92,728	-36.751%
2026-05-12	0.620000	0.630000	0.580300	0.5859	-7.000%	43,312	-38.402%
2026-05-11	0.610000	0.630000	0.610000	0.6300	+3.448%	62,594	-42.714%
2026-05-08	0.629900	0.629900	0.600000	0.6090	-0.082%	40,750	-40.739%
2026-05-07	0.584000	0.629000	0.570000	0.6095	+6.930%	163,641	-40.788%
2026-05-06	0.610000	0.618800	0.568500	0.5700	-5.801%	115,378	-36.684%
2026-05-05	0.620000	0.629900	0.605000	0.6051	-2.419%	30,024	-40.357%
2026-05-04	0.630000	0.649900	0.620000	0.6201	+0.944%	27,203	-41.800%
2026-05-01	0.640000	0.645000	0.610800	0.6143	+0.705%	35,620	-41.250%
2026-04-30	0.620000	0.645000	0.610000	0.6100	-4.043%	18,017	-40.836%
2026-04-29	0.640000	0.647600	0.610000	0.6357	+5.950%	44,499	-43.228%
2026-04-28	0.610000	0.644900	0.600000	0.6000	-1.961%	31,618	-39.850%
2026-04-27	0.630000	0.650000	0.610000	0.6120	-2.579%	59,320	-41.029%
2026-04-24	0.640000	0.650000	0.615000	0.6282	-3.041%	22,065	-42.550%
2026-04-23	0.630000	0.650000	0.613801	0.6479	+2.678%	17,292	-44.297%
2026-04-22	0.610500	0.656900	0.610500	0.6310	+1.610%	29,503	-42.805%
2026-04-21	0.640000	0.640000	0.620000	0.6210	-3.736%	22,615	-41.884%
2026-04-20	0.693600	0.693600	0.630000	0.6451	-2.258%	59,154	-44.055%
2026-04-17	0.610000	0.670000	0.600000	0.6600	+8.197%	127,738	-45.318%
2026-04-16	0.610000	0.630000	0.600000	0.6100	+3.180%	52,602	-40.836%
2026-04-15	0.610000	0.610000	0.580000	0.5912	+0.374%	32,690	-38.955%
2026-04-14	0.586500	0.603700	0.570800	0.5890	+0.667%	50,847	-38.727%
2026-04-13	0.621000	0.621000	0.570201	0.5851	-4.082%	80,163	-38.318%
2026-04-10	0.620000	0.620000	0.598300	0.6100	+0.843%	44,788	-40.836%
2026-04-09	0.620000	0.620000	0.595500	0.6049	-2.451%	31,998	-40.337%
2026-04-08	0.650000	0.660001	0.620000	0.6201	+1.672%	126,451	-41.800%
2026-04-07	0.609000	0.629000	0.580000	0.6099	+3.373%	84,824	-40.826%
2026-04-06	0.579300	0.635000	0.579300	0.5900	+1.201%	72,201	-38.831%
2026-04-02	0.590000	0.592600	0.531400	0.5830	+6.523%	253,024	-38.096%
2026-04-01	0.600000	0.600000	0.540000	0.5473	-3.355%	76,253	-34.058%
2026-03-31	0.580000	0.600000	0.532000	0.5663	+1.143%	108,752	-36.271%
2026-03-30	0.590000	0.599899	0.526300	0.5599	-5.582%	246,486	-35.542%
2026-03-27	0.620000	0.620000	0.550100	0.5930	-1.183%	158,436	-39.140%
2026-03-26	0.611200	0.644575	0.499200	0.6001	-10.606%	174,448	-39.860%
2026-03-25	0.660000	0.695500	0.611500	0.6713	-3.521%	70,741	-46.239%
2026-03-24	0.695000	0.750000	0.660000	0.6958	+3.296%	66,303	-48.132%
2026-03-23	0.686000	0.690000	0.662800	0.6736	+2.061%	88,506	-46.422%
2026-03-20	0.620000	0.666000	0.606000	0.6600	+3.448%	224,167	-45.318%
2026-03-19	0.660000	0.699700	0.600000	0.6380	-1.861%	196,786	-43.433%
2026-03-18	0.684900	0.690000	0.650100	0.6501	-4.411%	22,791	-44.485%
2026-03-17	0.644700	0.699800	0.644700	0.6801	+4.615%	28,177	-46.934%
2026-03-16	0.720000	0.720000	0.627700	0.6501	-8.126%	252,539	-44.485%
2026-03-13	0.744000	0.744000	0.680000	0.7076	-2.494%	30,902	-48.997%
2026-03-12	0.720300	0.743000	0.685050	0.7257	+0.097%	130,108	-50.269%
2026-03-11	0.760000	0.798900	0.725000	0.7250	-7.289%	39,821	-50.221%
2026-03-10	0.813000	0.844490	0.780000	0.7820	-3.445%	38,228	-53.849%
2026-03-09	0.815000	0.815000	0.770000	0.8099	+1.491%	53,784	-55.439%
2026-03-06	0.805000	0.816000	0.770000	0.7980	-0.882%	86,740	-54.774%
2026-03-05	0.775000	0.809000	0.770000	0.8051	+1.911%	106,244	-55.173%
2026-03-04	0.770000	0.800000	0.768700	0.7900	-1.250%	48,965	-54.316%
2026-03-03	0.730000	0.825000	0.700200	0.8000	+6.809%	169,426	-54.888%
2026-03-02	0.752500	0.760100	0.730200	0.7490	-0.465%	28,853	-51.816%
2026-02-27	0.730000	0.760100	0.730000	0.7525	+3.508%	48,350	-52.040%
2026-02-26	0.729000	0.731000	0.710000	0.7270	+2.294%	25,338	-50.358%
2026-02-25	0.690000	0.728700	0.680000	0.7107	+3.000%	40,099	-49.219%
2026-02-24	0.689000	0.699900	0.678500	0.6900	+1.695%	61,444	-47.696%
2026-02-23	0.655000	0.689000	0.650000	0.6785	+5.983%	93,237	-46.809%
2026-02-20	0.655000	0.667900	0.640000	0.6402	-1.341%	23,660	-43.627%
2026-02-19	0.655000	0.660000	0.640000	0.6489	+0.062%	17,423	-44.383%
2026-02-18	0.655000	0.663100	0.620000	0.6485	+1.312%	198,875	-44.348%
2026-02-17	0.642400	0.669900	0.630000	0.6401	-0.203%	47,076	-43.618%
2026-02-13	0.660000	0.669800	0.630000	0.6414	+1.008%	50,620	-43.732%
2026-02-12	0.650000	0.689900	0.630000	0.6350	+2.386%	158,817	-43.165%
2026-02-11	0.675000	0.684900	0.620000	0.6202	-7.433%	121,360	-41.809%
2026-02-10	0.680000	0.685000	0.670000	0.6700	-0.149%	19,755	-46.134%
2026-02-09	0.670000	0.716000	0.670000	0.6710	-0.149%	25,949	-46.215%
2026-02-06	0.660000	0.700000	0.660000	0.6720	+6.616%	52,675	-46.295%
2026-02-05	0.680000	0.700500	0.630000	0.6303	-6.094%	70,024	-42.742%
2026-02-04	0.679600	0.729900	0.670000	0.6712	-2.015%	79,662	-46.231%
2026-02-03	0.687100	0.730000	0.670000	0.6850	+1.227%	158,937	-47.314%
2026-02-02	0.633000	0.678000	0.633000	0.6767	+7.413%	46,055	-46.668%
2026-01-30	0.660000	0.677800	0.630000	0.6300	-4.430%	128,563	-42.714%
2026-01-29	0.696700	0.699900	0.641101	0.6592	-3.499%	67,759	-45.252%
2026-01-28	0.689000	0.699900	0.660200	0.6831	+0.901%	62,644	-47.167%
2026-01-27	0.670000	0.679900	0.630900	0.6770	+2.576%	159,068	-46.691%
2026-01-26	0.690000	0.702300	0.650000	0.6600	-2.955%	109,648	-45.318%
2026-01-23	0.689000	0.729900	0.670200	0.6801	+0.577%	53,869	-46.934%
2026-01-22	0.678400	0.707050	0.674400	0.6762	-0.719%	78,243	-46.628%
2026-01-21	0.681900	0.710050	0.679400	0.6811	+0.546%	61,765	-47.012%
2026-01-20	0.690000	0.710300	0.675400	0.6774	-3.504%	38,772	-46.723%
2026-01-16	0.700000	0.718900	0.690000	0.7020	+1.636%	31,390	-48.590%
2026-01-15	0.728800	0.728800	0.670000	0.6907	-3.802%	59,511	-47.749%
2026-01-14	0.740000	0.740000	0.700000	0.7180	-1.644%	76,495	-49.735%
2026-01-13	0.720000	0.730000	0.710200	0.7300	+4.107%	149,257	-50.562%
2026-01-12	0.697800	0.729100	0.670200	0.7012	+4.501%	97,189	-48.531%
2026-01-09	0.670000	0.692200	0.650000	0.6710	-0.297%	83,620	-46.215%
2026-01-08	0.699800	0.699900	0.667700	0.6730	-1.044%	48,543	-46.374%
2026-01-07	0.690000	0.699900	0.672700	0.6801	-0.029%	23,055	-46.934%
2026-01-06	0.680000	0.699690	0.661400	0.6803	+2.178%	63,230	-46.950%
2026-01-05	0.660000	0.680000	0.651100	0.6658	+1.525%	41,386	-45.795%
2026-01-02	0.658000	0.680700	0.650100	0.6558	+2.597%	48,735	-44.968%
2025-12-31	0.640000	0.680000	0.616000	0.6392	-0.467%	295,056	-43.539%
2025-12-30	0.660000	0.674700	0.630500	0.6422	-2.712%	152,160	-43.803%
2025-12-29	0.660000	0.689800	0.660000	0.6601	-2.926%	124,107	-45.326%
2025-12-26	0.700000	0.700000	0.654100	0.6800	-1.364%	131,087	-46.926%
2025-12-24	0.710000	0.710000	0.681300	0.6894	-1.514%	69,345	-47.650%
2025-12-23	0.740000	0.740000	0.686500	0.7000	-8.616%	56,433	-48.443%
2025-12-22	0.640000	0.766000	0.640000	0.7660	+20.289%	184,184	-52.885%
2025-12-19	0.639000	0.674700	0.620000	0.6368	-1.256%	280,621	-43.326%
2025-12-18	0.624600	0.660000	0.614600	0.6449	+0.295%	137,970	-44.038%
2025-12-17	0.650000	0.665990	0.640000	0.6430	+0.469%	91,474	-43.872%
2025-12-16	0.640900	0.666000	0.627600	0.6400	+2.220%	147,949	-43.609%
2025-12-15	0.670000	0.679900	0.600000	0.6261	-8.411%	321,880	-42.357%
2025-12-12	0.720000	0.720000	0.630100	0.6836	-3.718%	159,528	-47.206%
2025-12-11	0.665000	0.729000	0.665000	0.7100	+8.133%	79,773	-49.169%
2025-12-10	0.700000	0.730000	0.655200	0.6566	-12.336%	260,492	-45.035%
2025-12-09	0.720000	0.759400	0.720000	0.7490	+3.510%	52,578	-51.816%
2025-12-08	0.720000	0.750000	0.710000	0.7236	-0.890%	104,338	-50.124%
2025-12-05	0.740000	0.753075	0.704000	0.7301	-1.204%	70,176	-50.568%
2025-12-04	0.720000	0.746000	0.695000	0.7390	+1.233%	65,998	-51.164%
2025-12-03	0.780000	0.800000	0.705000	0.7300	-4.675%	93,392	-50.562%
2025-12-02	0.785800	0.816000	0.752700	0.7658	+2.107%	33,529	-52.873%
2025-12-01	0.795300	0.830000	0.750000	0.7500	-7.544%	122,200	-51.880%
2025-11-28	0.780000	0.833300	0.766000	0.8112	+2.554%	37,812	-55.510%
2025-11-26	0.839000	0.839000	0.790000	0.7910	-5.473%	134,909	-54.374%
2025-11-25	0.830000	0.849900	0.781500	0.8368	+0.941%	93,917	-56.871%
2025-11-24	0.710000	0.850000	0.706600	0.8290	+17.322%	138,140	-56.466%
2025-11-21	0.622200	0.712400	0.610100	0.7066	+13.565%	172,711	-48.924%
2025-11-20	0.651500	0.651500	0.600000	0.6222	-2.599%	157,939	-41.996%
2025-11-19	0.621500	0.680000	0.614100	0.6388	+2.784%	90,879	-43.503%
2025-11-18	0.696500	0.699000	0.613000	0.6215	-5.288%	218,329	-41.931%
2025-11-17	0.660000	0.700000	0.656150	0.6562	-0.576%	81,488	-45.002%
2025-11-14	0.680000	0.699900	0.600000	0.6600	-0.826%	135,564	-45.318%
2025-11-13	0.676500	0.699800	0.640000	0.6655	+4.163%	292,812	-45.770%
2025-11-12	0.691000	0.697800	0.610100	0.6389	-8.454%	237,885	-43.512%
2025-11-11	0.720000	0.791000	0.691000	0.6979	-3.284%	148,483	-48.288%
2025-11-10	0.710000	0.749000	0.710000	0.7216	+1.979%	67,860	-49.986%
2025-11-07	0.730000	0.736079	0.700000	0.7076	-0.394%	129,902	-48.997%
2025-11-06	0.739900	0.749000	0.710100	0.7104	-4.644%	80,796	-49.198%
2025-11-05	0.780000	0.800000	0.745000	0.7450	-5.839%	196,430	-51.557%
2025-11-04	0.780000	0.799900	0.770000	0.7912	+1.358%	55,473	-54.386%
2025-11-03	0.810000	0.811800	0.740000	0.7806	-1.811%	87,447	-53.766%
2025-10-31	0.790700	0.828700	0.790700	0.7950	+1.662%	71,736	-54.604%
2025-10-30	0.810000	0.850000	0.771200	0.7820	+0.013%	222,765	-53.849%
2025-10-29	0.840000	0.850000	0.780000	0.7819	-6.494%	115,914	-53.843%
2025-10-28	0.830000	0.860000	0.830000	0.8362	+1.976%	31,144	-56.840%
2025-10-27	0.850000	0.860000	0.820000	0.8200	-3.552%	45,454	-55.988%
2025-10-24	0.849000	0.859800	0.849000	0.8502	+0.974%	15,669	-57.551%
2025-10-23	0.842000	0.864100	0.829700	0.8420	-0.953%	25,316	-57.138%
2025-10-22	0.830000	0.864190	0.801000	0.8501	+2.644%	84,888	-57.546%
2025-10-21	0.855000	0.880000	0.820000	0.8282	-2.565%	125,136	-56.424%
2025-10-20	0.892500	0.900000	0.840000	0.8500	-4.009%	86,829	-57.541%
2025-10-17	0.910000	0.919800	0.880000	0.8855	-2.209%	92,659	-59.243%
2025-10-16	0.918700	0.919900	0.905000	0.9055	-1.146%	41,654	-60.144%
2025-10-15	0.940000	0.940000	0.914000	0.9160	-0.629%	33,767	-60.600%
2025-10-14	0.910000	0.929500	0.910000	0.9218	-0.882%	38,419	-60.848%
2025-10-13	0.920000	0.985700	0.920000	0.9300	+1.551%	59,472	-61.194%
2025-10-10	0.928000	0.950000	0.900000	0.9158	-1.770%	126,023	-60.592%
2025-10-09	0.945700	0.999900	0.924400	0.9323	-4.379%	65,112	-61.289%
2025-10-08	0.950000	0.989000	0.935150	0.9750	+3.142%	101,652	-62.985%
2025-10-07	0.940000	0.999400	0.940000	0.9453	+0.564%	19,271	-61.822%
2025-10-06	0.950000	0.988200	0.940000	0.9400	-4.472%	54,844	-61.606%
2025-10-03	0.988000	1.020000	0.951293	0.9840	-0.102%	101,032	-63.323%
2025-10-02	0.950000	0.989900	0.931000	0.9850	+5.573%	155,109	-63.360%
2025-10-01	0.910000	0.949079	0.910000	0.9330	-0.118%	29,524	-61.318%
2025-09-30	0.923800	0.937700	0.923800	0.9341	+0.940%	11,073	-61.364%
2025-09-29	0.905600	0.949600	0.905600	0.9254	-0.878%	56,798	-61.001%
2025-09-26	0.910000	0.954000	0.910000	0.9336	+0.810%	54,640	-61.343%
2025-09-25	0.945900	0.953900	0.917951	0.9261	-2.823%	44,561	-61.030%
2025-09-24	0.940000	0.970000	0.920000	0.9530	-0.812%	68,859	-62.130%
2025-09-23	0.960000	0.992678	0.960000	0.9608	-0.538%	74,858	-62.438%
2025-09-22	0.900000	0.966000	0.900000	0.9660	+2.646%	188,216	-62.640%
2025-09-19	0.930000	0.949900	0.925000	0.9411	+0.879%	126,252	-61.651%
2025-09-18	0.905000	0.949900	0.905000	0.9329	+3.174%	38,036	-61.314%
2025-09-17	0.926300	0.948900	0.900100	0.9042	-0.539%	166,055	-60.086%
2025-09-16	0.905000	0.922300	0.866300	0.9091	-0.677%	126,455	-60.301%
2025-09-15	0.930000	0.940000	0.900700	0.9153	-2.472%	77,070	-60.570%
2025-09-12	0.960100	0.969951	0.920000	0.9385	-1.553%	69,510	-61.545%
2025-09-11	0.950000	0.980000	0.932000	0.9533	+0.846%	43,947	-62.142%
2025-09-10	0.980000	0.998000	0.932000	0.9453	-5.281%	87,922	-61.822%
2025-09-09	0.980000	1.040000	0.980000	0.9980	+1.588%	83,184	-63.838%
2025-09-08	0.980000	1.020000	0.970100	0.9824	+1.740%	68,110	-63.263%
2025-09-05	0.955400	0.979900	0.935800	0.9656	-1.015%	27,740	-62.624%
2025-09-04	0.989700	0.989800	0.960700	0.9755	-0.459%	10,459	-63.004%
2025-09-03	0.935000	0.989200	0.935000	0.9800	+3.136%	72,770	-63.173%
2025-09-02	0.932000	0.979800	0.932000	0.9502	+0.721%	48,697	-62.019%
2025-08-29	0.931540	0.951000	0.911200	0.9434	+0.844%	52,579	-61.745%
2025-08-28	0.912400	0.957700	0.910000	0.9355	+0.591%	31,568	-61.422%
2025-08-27	0.900000	0.958000	0.900000	0.9300	0.000%	82,666	-61.194%
2025-08-26	0.880000	0.950000	0.880000	0.9300	+2.615%	73,630	-61.194%
2025-08-25	0.930000	0.970000	0.850000	0.9063	-0.745%	171,342	-60.179%
2025-08-22	0.919000	0.990000	0.880000	0.9131	+8.187%	349,614	-60.475%
2025-08-21	0.900000	0.930300	0.826700	0.8440	-5.582%	296,234	-57.239%
2025-08-20	1.010000	1.010000	0.880000	0.8939	-17.231%	691,491	-59.626%
2025-08-19	1.080000	1.120000	1.070000	1.0800	-1.818%	37,818	-66.583%
2025-08-18	1.150000	1.188200	1.090000	1.1000	-5.172%	90,345	-67.191%
2025-08-15	1.140000	1.160000	1.120000	1.1600	+1.754%	39,231	-68.888%
2025-08-14	1.080000	1.140000	1.030000	1.1400	+5.556%	77,892	-68.342%
2025-08-13	1.050000	1.095000	1.040000	1.0800	+1.887%	52,259	-66.583%
2025-08-12	1.150000	1.179000	1.060000	1.0600	-11.667%	171,525	-65.953%
2025-08-11	1.020000	1.220000	1.010000	1.2000	+20.000%	318,445	-69.925%
2025-08-08	0.939400	1.006600	0.909500	1.0000	+11.957%	98,412	-63.910%
2025-08-07	0.902000	0.930000	0.893200	0.8932	-0.976%	79,585	-59.595%
2025-08-06	0.911000	0.939900	0.875400	0.9020	-1.421%	72,590	-59.989%
2025-08-05	0.892100	0.938700	0.872300	0.9150	+0.428%	52,450	-60.557%
2025-08-04	0.900000	0.911100	0.841300	0.9111	+4.821%	218,869	-60.389%
2025-08-01	0.872200	0.888800	0.772400	0.8692	+2.259%	4,634,156	-58.479%
2025-07-31	0.917300	0.946500	0.849300	0.8500	-7.609%	146,413	-57.541%
2025-07-30	0.972768	0.980000	0.920000	0.9200	+1.099%	55,702	-60.772%
2025-07-29	0.974900	1.000000	0.910000	0.9100	-3.397%	49,258	-60.341%
2025-07-28	0.981500	1.009500	0.942000	0.9420	-0.170%	64,623	-61.688%
2025-07-25	1.020000	1.040000	0.943500	0.9436	-5.640%	143,502	-61.753%
2025-07-24	1.030000	1.059900	1.000000	1.0000	-1.961%	33,076	-63.910%
2025-07-23	1.020000	1.056700	1.000000	1.0200	+2.000%	84,565	-64.618%
2025-07-22	1.050000	1.080000	1.000000	1.0000	-3.846%	82,351	-63.910%
2025-07-21	1.020000	1.050000	1.010000	1.0400	+0.971%	23,628	-65.298%
2025-07-18	1.010000	1.063600	1.010000	1.0300	+4.040%	22,379	-64.961%
2025-07-17	1.050000	1.100000	0.990000	0.9900	-4.808%	98,055	-63.545%
2025-07-16	1.040000	1.070000	1.040000	1.0400	+0.971%	18,901	-65.298%
2025-07-15	1.030000	1.040000	1.020000	1.0300	-1.905%	40,412	-64.961%
2025-07-14	1.050000	1.070000	1.040000	1.0500	-0.943%	32,830	-65.629%
2025-07-11	1.120000	1.159100	1.050000	1.0600	-7.018%	46,360	-65.953%
2025-07-10	1.090000	1.140000	1.087000	1.1400	+2.703%	110,452	-68.342%
2025-07-09	1.070000	1.130000	1.070000	1.1100	+5.714%	44,379	-67.486%
2025-07-08	1.060000	1.080000	1.030000	1.0500	+1.942%	72,905	-65.629%
2025-07-07	1.090000	1.160000	1.030000	1.0300	-5.505%	119,183	-64.961%
2025-07-03	1.010000	1.130000	1.000000	1.0900	+9.000%	201,856	-66.890%
2025-07-02	1.110000	1.120000	0.929000	1.0000	-22.481%	576,246	-63.910%
2025-07-01	1.270000	1.300000	1.252300	1.2900	+0.781%	56,429	-72.023%
2025-06-30	1.270000	1.300000	1.245000	1.2800	+4.065%	104,594	-71.805%
2025-06-27	1.190000	1.250000	1.140100	1.2300	+4.237%	187,755	-70.659%
2025-06-26	1.200000	1.210000	1.150000	1.1800	-1.667%	46,845	-69.415%
2025-06-25	1.180000	1.230000	1.100000	1.2000	0.000%	77,854	-69.925%
2025-06-24	1.390000	1.390000	1.200000	1.2000	-4.762%	140,499	-69.925%
2025-06-23	1.180000	1.370000	1.180000	1.2600	+6.780%	210,583	-71.357%
2025-06-20	1.190000	1.275000	1.120000	1.1800	+1.724%	335,298	-69.415%
2025-06-18	1.230000	1.239900	1.155000	1.1600	-3.333%	44,251	-68.888%
2025-06-17	1.210000	1.250000	1.150000	1.2000	-1.639%	75,233	-69.925%
2025-06-16	1.110000	1.290000	1.040000	1.2200	+11.927%	195,687	-70.418%
2025-06-13	1.040000	1.110000	1.030000	1.0900	+1.869%	69,364	-66.890%
2025-06-12	1.070000	1.100000	1.050000	1.0700	-1.835%	23,276	-66.271%
2025-06-11	1.050000	1.120000	1.040000	1.0900	+2.830%	45,672	-66.890%
2025-06-10	1.060000	1.090000	1.020000	1.0600	-1.852%	80,823	-65.953%
2025-06-09	1.040000	1.090000	1.030000	1.0800	+1.887%	92,964	-66.583%
2025-06-06	1.060000	1.060000	1.020100	1.0600	+0.952%	62,587	-65.953%
2025-06-05	0.980000	1.060000	0.980000	1.0500	+5.000%	70,968	-65.629%
2025-06-04	1.010000	1.055000	1.000000	1.0000	0.000%	103,333	-63.910%
2025-06-03	0.880000	1.010000	0.880000	1.0000	+16.550%	162,857	-63.910%
2025-06-02	0.870000	0.898500	0.842000	0.8580	+2.143%	35,736	-57.937%
2025-05-30	0.840000	0.880000	0.840000	0.8400	+2.439%	127,308	-57.036%
2025-05-29	0.864700	0.870000	0.820000	0.8200	-2.381%	49,800	-55.988%
2025-05-28	0.820000	0.850400	0.820000	0.8400	+2.352%	14,988	-57.036%
2025-05-27	0.848800	0.899900	0.810000	0.8207	-2.876%	217,522	-56.025%
2025-05-23	0.870000	0.870000	0.845000	0.8450	-0.471%	52,325	-57.290%
2025-05-22	0.870000	0.880000	0.820000	0.8490	-2.414%	137,665	-57.491%
2025-05-21	0.840000	0.899000	0.835000	0.8700	+3.547%	59,134	-58.517%
2025-05-20	0.868900	0.897000	0.840000	0.8402	-1.165%	59,960	-57.046%
2025-05-19	0.898800	0.920000	0.840000	0.8501	-5.544%	58,848	-57.546%
2025-05-16	0.840000	0.906600	0.833500	0.9000	+7.797%	163,073	-59.900%
2025-05-15	0.841100	0.899700	0.830000	0.8349	+3.316%	56,275	-56.773%
2025-05-14	0.890000	0.900000	0.801200	0.8081	-7.115%	168,292	-55.340%
2025-05-13	0.880000	0.885001	0.870000	0.8700	-0.011%	93,344	-58.517%
2025-05-12	0.890001	0.900000	0.870100	0.8701	-0.103%	38,577	-58.522%
2025-05-09	0.899000	0.900000	0.870000	0.8710	+0.115%	49,600	-58.565%
2025-05-08	0.900000	0.900000	0.870000	0.8700	-1.472%	166,873	-58.517%
2025-05-07	0.900000	0.910000	0.870500	0.8830	-0.787%	58,632	-59.128%
2025-05-06	0.905000	0.930000	0.870000	0.8900	-1.972%	57,937	-59.449%
2025-05-05	0.930000	0.930000	0.899900	0.9079	-3.415%	96,721	-60.249%
2025-05-02	0.920000	0.943899	0.870000	0.9400	-6.931%	1,260,188	-61.606%
2025-05-01	1.020000	1.070000	1.000000	1.0100	0.000%	119,054	-64.267%
2025-04-30	1.100000	1.100000	1.000000	1.0100	-9.821%	177,180	-64.267%
2025-04-29	1.100000	1.120000	1.050000	1.1200	+2.752%	83,577	-67.777%
2025-04-28	1.100000	1.142400	1.080000	1.0900	-0.909%	34,645	-66.890%
2025-04-25	1.140000	1.150000	1.090000	1.1000	-5.172%	32,628	-67.191%
2025-04-24	1.050000	1.160000	1.050000	1.1600	+8.411%	69,571	-68.888%
2025-04-23	1.100000	1.100000	1.060400	1.0700	-2.727%	16,181	-66.271%
2025-04-22	1.120000	1.120000	1.050000	1.1000	+0.917%	51,850	-67.191%
2025-04-21	1.010000	1.140000	1.010000	1.0900	+5.825%	143,593	-66.890%
2025-04-17	1.020000	1.039200	0.970000	1.0300	+0.980%	48,720	-64.961%
2025-04-16	1.020000	1.040000	1.010000	1.0200	+0.990%	31,045	-64.618%
2025-04-15	1.030000	1.070000	0.980000	1.0100	+2.020%	98,072	-64.267%
2025-04-14	0.989000	1.040000	0.960000	0.9900	+1.852%	74,077	-63.545%
2025-04-11	0.930500	1.030000	0.930500	0.9720	+3.404%	110,425	-62.870%
2025-04-10	0.940000	0.980000	0.940000	0.9400	0.000%	65,664	-61.606%
2025-04-09	0.940000	1.000000	0.930000	0.9400	-2.083%	117,025	-61.606%
2025-04-08	1.020000	1.020000	0.960000	0.9600	-3.079%	62,980	-62.406%
2025-04-07	0.960000	1.020000	0.930000	0.9905	+2.113%	50,924	-63.564%
2025-04-04	0.990000	1.050000	0.945000	0.9700	-2.020%	152,255	-62.794%
2025-04-03	1.000000	1.015000	0.980000	0.9900	-1.000%	51,263	-63.545%
2025-04-02	1.010000	1.020000	1.000000	1.0000	0.000%	11,407	-63.910%
2025-04-01	1.000000	1.050000	0.990000	1.0000	0.000%	47,683	-63.910%
2025-03-31	1.000000	1.048900	0.990000	1.0000	0.000%	105,486	-63.910%
2025-03-28	1.070000	1.070000	0.990000	1.0000	0.000%	47,649	-63.910%
2025-03-27	1.070000	1.070000	1.000000	1.0000	-1.961%	64,205	-63.910%
2025-03-26	1.040000	1.080000	1.000000	1.0200	-1.923%	23,861	-64.618%
2025-03-25	1.040000	1.050000	1.000000	1.0400	+0.971%	29,570	-65.298%
2025-03-24	0.983500	1.040000	0.983500	1.0300	+4.728%	79,165	-64.961%
2025-03-21	1.040000	1.140000	0.966300	0.9835	-9.771%	221,158	-63.305%
2025-03-20	1.130000	1.130000	1.070000	1.0900	-3.540%	28,211	-66.890%
2025-03-19	1.110000	1.140000	1.080000	1.1300	+2.727%	35,591	-68.062%
2025-03-18	1.130000	1.140000	1.030000	1.1000	-2.655%	38,298	-67.191%
2025-03-17	1.120000	1.160000	1.080000	1.1300	+2.727%	109,611	-68.062%
2025-03-14	1.070000	1.120000	1.070000	1.1000	+2.804%	66,388	-67.191%
2025-03-13	1.060000	1.101000	1.050000	1.0700	0.000%	85,196	-66.271%
2025-03-12	1.020000	1.090000	1.010000	1.0700	+7.000%	158,751	-66.271%
2025-03-11	1.000000	1.030000	0.990000	1.0000	0.000%	62,523	-63.910%
2025-03-10	1.010000	1.060000	0.990000	1.0000	-0.990%	89,073	-63.910%
2025-03-07	1.060000	1.100000	0.993200	1.0100	-3.810%	118,518	-64.267%
2025-03-06	1.140000	1.149900	1.040000	1.0500	-7.895%	126,825	-65.629%
2025-03-05	1.000000	1.148500	1.000000	1.1400	+14.000%	190,711	-68.342%
2025-03-04	1.000000	1.055000	0.990000	1.0000	-2.913%	57,658	-63.910%
2025-03-03	1.100000	1.100000	1.005000	1.0300	-2.830%	79,801	-64.961%
2025-02-28	1.070000	1.090000	1.030000	1.0600	-0.935%	81,335	-65.953%
2025-02-27	1.090000	1.110000	1.060000	1.0700	-2.727%	123,275	-66.271%
2025-02-26	1.090000	1.128500	1.070000	1.1000	+0.917%	46,654	-67.191%
2025-02-25	1.090000	1.160000	1.020000	1.0900	0.000%	82,201	-66.890%
2025-02-24	1.130000	1.170000	1.070000	1.0900	-5.217%	89,213	-66.890%
2025-02-21	1.150000	1.180000	1.100000	1.1500	0.000%	82,341	-68.617%
2025-02-20	1.220000	1.220000	1.120000	1.1500	-5.738%	83,735	-68.617%
2025-02-19	1.230000	1.300000	1.185000	1.2200	+3.390%	95,924	-70.418%
2025-02-18	1.290000	1.320000	1.060000	1.1800	-9.231%	474,770	-69.415%
2025-02-14	1.370000	1.610000	1.150000	1.3000	-0.763%	737,540	-72.238%
2025-02-13	1.160000	1.310000	1.155000	1.3100	+13.913%	179,964	-72.450%
2025-02-12	1.080000	1.201000	1.050000	1.1500	+7.477%	220,006	-68.617%
2025-02-11	0.990000	1.070000	0.980000	1.0700	+8.070%	173,038	-66.271%
2025-02-10	1.020000	1.070000	0.990000	0.9901	-2.931%	86,570	-63.549%

document.getElementById("npxRVZ").onerror = function(){this.style.display='none';}; .dark-mode .bM6536{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bM6536{ color: #333333; background-color: white; border: 2px solid #333333; }CTSOCytosorbents Corp.stock NASDAQ

CTSO
Cytosorbents Corp.
stock NASDAQ